6915 千代田インテグレ(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 2,785 | 2,813 | 2,765 | 2,771 | 40,300 | 2,771 |
2024-03-27 | 2,749 | 2,770 | 2,686 | 2,714 | 27,300 | 2,714 |
2024-03-26 | 2,668 | 2,749 | 2,668 | 2,745 | 15,900 | 2,745 |
2024-03-25 | 2,654 | 2,687 | 2,654 | 2,679 | 11,600 | 2,679 |
2024-03-22 | 2,665 | 2,665 | 2,632 | 2,652 | 7,600 | 2,652 |
2024-03-21 | 2,646 | 2,680 | 2,646 | 2,651 | 7,800 | 2,651 |
2024-03-19 | 2,635 | 2,659 | 2,611 | 2,631 | 9,100 | 2,631 |
2024-03-18 | 2,565 | 2,647 | 2,562 | 2,638 | 16,700 | 2,638 |
2024-03-15 | 2,582 | 2,610 | 2,536 | 2,536 | 40,100 | 2,536 |
2024-03-14 | 2,560 | 2,586 | 2,546 | 2,574 | 6,100 | 2,574 |
2024-03-13 | 2,600 | 2,603 | 2,548 | 2,553 | 12,300 | 2,553 |
2024-03-12 | 2,563 | 2,603 | 2,543 | 2,577 | 14,800 | 2,577 |
2024-03-11 | 2,656 | 2,656 | 2,556 | 2,575 | 15,200 | 2,575 |
2024-03-08 | 2,602 | 2,657 | 2,602 | 2,656 | 13,800 | 2,656 |
2024-03-07 | 2,622 | 2,625 | 2,600 | 2,611 | 8,500 | 2,611 |
2024-03-06 | 2,595 | 2,640 | 2,595 | 2,622 | 11,800 | 2,622 |
2024-03-05 | 2,613 | 2,620 | 2,595 | 2,607 | 4,200 | 2,607 |
2024-03-04 | 2,599 | 2,644 | 2,565 | 2,614 | 17,100 | 2,614 |
2024-03-01 | 2,616 | 2,637 | 2,599 | 2,601 | 12,700 | 2,601 |
2024-02-29 | 2,639 | 2,640 | 2,615 | 2,616 | 4,100 | 2,616 |
2024-02-28 | 2,651 | 2,666 | 2,627 | 2,629 | 4,800 | 2,629 |
2024-02-27 | 2,624 | 2,637 | 2,620 | 2,636 | 5,300 | 2,636 |
2024-02-26 | 2,649 | 2,671 | 2,622 | 2,624 | 2,600 | 2,624 |
2024-02-22 | 2,623 | 2,653 | 2,595 | 2,649 | 11,300 | 2,649 |
2024-02-21 | 2,640 | 2,640 | 2,607 | 2,607 | 8,200 | 2,607 |
2024-02-20 | 2,652 | 2,673 | 2,640 | 2,647 | 16,000 | 2,647 |
2024-02-19 | 2,667 | 2,667 | 2,630 | 2,650 | 17,900 | 2,650 |
2024-02-16 | 2,597 | 2,658 | 2,597 | 2,640 | 18,000 | 2,640 |
2024-02-15 | 2,578 | 2,631 | 2,573 | 2,573 | 18,500 | 2,573 |
2024-02-14 | 2,769 | 2,770 | 2,552 | 2,552 | 47,200 | 2,552 |
2024-02-13 | 2,776 | 2,794 | 2,746 | 2,790 | 10,000 | 2,790 |
2024-02-09 | 2,733 | 2,787 | 2,733 | 2,755 | 11,000 | 2,755 |
2024-02-08 | 2,743 | 2,750 | 2,700 | 2,750 | 14,000 | 2,750 |
2024-02-07 | 2,701 | 2,777 | 2,701 | 2,737 | 17,400 | 2,737 |
2024-02-06 | 2,745 | 2,748 | 2,725 | 2,725 | 22,400 | 2,725 |
2024-02-05 | 2,780 | 2,780 | 2,743 | 2,747 | 7,600 | 2,747 |
2024-02-02 | 2,767 | 2,783 | 2,745 | 2,750 | 18,900 | 2,750 |
2024-02-01 | 2,750 | 2,755 | 2,738 | 2,738 | 6,400 | 2,738 |
2024-01-31 | 2,756 | 2,774 | 2,745 | 2,770 | 13,300 | 2,770 |
2024-01-30 | 2,775 | 2,776 | 2,756 | 2,756 | 11,400 | 2,756 |
2024-01-29 | 2,792 | 2,793 | 2,770 | 2,774 | 6,500 | 2,774 |
2024-01-26 | 2,812 | 2,812 | 2,762 | 2,762 | 8,800 | 2,762 |
2024-01-25 | 2,852 | 2,852 | 2,811 | 2,812 | 5,000 | 2,812 |
2024-01-24 | 2,842 | 2,876 | 2,804 | 2,823 | 5,500 | 2,823 |
2024-01-23 | 2,861 | 2,884 | 2,841 | 2,854 | 10,400 | 2,854 |
2024-01-22 | 2,870 | 2,870 | 2,850 | 2,864 | 2,900 | 2,864 |
2024-01-19 | 2,812 | 2,864 | 2,808 | 2,863 | 8,600 | 2,863 |
2024-01-18 | 2,801 | 2,829 | 2,801 | 2,822 | 5,800 | 2,822 |
2024-01-17 | 2,864 | 2,864 | 2,790 | 2,801 | 8,700 | 2,801 |
2024-01-16 | 2,854 | 2,862 | 2,818 | 2,829 | 10,400 | 2,829 |
2024-01-15 | 2,804 | 2,847 | 2,804 | 2,840 | 9,400 | 2,840 |
2024-01-12 | 2,857 | 2,860 | 2,801 | 2,803 | 6,400 | 2,803 |
2024-01-11 | 2,885 | 2,889 | 2,843 | 2,850 | 12,800 | 2,850 |
2024-01-10 | 2,850 | 2,900 | 2,850 | 2,881 | 34,700 | 2,881 |
2024-01-09 | 2,828 | 2,837 | 2,791 | 2,824 | 29,000 | 2,824 |
2024-01-05 | 2,754 | 2,805 | 2,754 | 2,795 | 7,600 | 2,795 |
2024-01-04 | 2,748 | 2,795 | 2,748 | 2,785 | 14,700 | 2,785 |
分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株